FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	48.80	49.93	48.40	49.62	49.62	3.07%	91,131
Jan 28, 2025	48.77	49.30	48.14	48.14	48.14	-0.08%	99,983
Jan 27, 2025	47.91	48.61	46.97	48.18	48.18	-3.35%	207,918
Jan 24, 2025	49.90	50.76	49.60	49.85	49.85	1.47%	99,811
Jan 23, 2025	48.70	50.74	48.62	49.13	49.13	-1.29%	587,343
Jan 22, 2025	49.73	50.00	49.09	49.77	49.77	-1.19%	45,920
Jan 21, 2025	50.12	50.82	48.95	50.37	50.37	2.54%	143,927
Jan 20, 2025	51.04	51.05	47.65	49.12	49.12	-1.96%	181,500
Jan 17, 2025	49.07	50.67	48.88	50.10	50.10	4.90%	208,308
Jan 16, 2025	47.26	47.91	46.35	47.76	47.76	1.19%	87,100
Jan 15, 2025	46.72	47.70	46.70	47.20	47.20	2.97%	57,625
Jan 14, 2025	46.03	46.24	45.32	45.84	45.84	2.92%	81,936
Jan 13, 2025	43.30	44.60	42.48	44.54	44.54	-1.39%	136,734
Jan 10, 2025	44.88	45.65	43.95	45.17	45.17	3.29%	139,000
Jan 9, 2025	43.99	45.04	43.34	43.73	43.73	-2.15%	118,200
Jan 8, 2025	45.43	45.61	44.00	44.69	44.69	-2.40%	124,300
Jan 7, 2025	47.75	47.75	45.62	45.79	45.79	-5.55%	123,100
Jan 6, 2025	46.95	48.72	46.83	48.48	48.48	3.24%	103,621
Jan 3, 2025	46.29	47.35	46.08	46.96	46.96	1.38%	75,200
Jan 2, 2025	45.98	46.61	45.87	46.32	46.32	4.28%	60,546
Dec 31, 2024	45.59	45.74	44.42	44.42	44.42	-0.80%	45,800
Dec 30, 2024	44.28	45.03	43.50	44.78	44.78	-1.26%	91,112
Dec 27, 2024	45.87	45.87	44.55	45.35	45.35	-3.67%	159,000
Dec 24, 2024	45.93	47.08	45.85	47.08	47.08	6.52%	61,920
Dec 23, 2024	45.50	45.52	43.94	44.20	44.20	-3.51%	79,825
Dec 20, 2024	45.23	46.44	45.19	45.81	45.81	0.04%	284,934
Dec 19, 2024	48.63	48.76	45.43	45.79	45.79	-5.84%	318,912
Dec 18, 2024	49.57	49.78	47.82	48.63	48.63	-3.76%	114,026
Dec 17, 2024	50.88	51.23	50.07	50.53	50.53	1.30%	109,900
Dec 16, 2024	49.18	50.79	49.15	49.88	49.88	4.07%	140,300
Dec 13, 2024	47.24	47.99	47.00	47.93	47.93	1.83%	56,816
Dec 12, 2024	47.63	48.12	46.72	47.07	47.07	-1.03%	55,002
Dec 11, 2024	46.37	47.70	46.31	47.56	47.56	5.04%	47,925
Dec 10, 2024	45.96	46.13	44.20	45.28	45.28	-0.04%	129,300
Dec 9, 2024	46.27	46.88	45.05	45.30	45.30	-4.77%	104,200
Dec 6, 2024	46.38	47.82	46.11	47.57	47.57	2.79%	114,100
Dec 5, 2024	47.68	48.11	45.49	46.28	46.28	0.56%	174,041
Dec 4, 2024	44.56	46.21	44.15	46.02	46.02	3.32%	89,515
Dec 3, 2024	43.73	44.76	43.50	44.54	44.54	0.16%	63,800
Dec 2, 2024	44.64	45.44	43.95	44.47	44.47	-1.55%	59,600
Nov 29, 2024	45.17	45.85	45.00	45.17	45.17	2.43%	61,500
Nov 28, 2024	44.32	44.42	43.96	44.10	44.10	-1.67%	53,300
Nov 27, 2024	44.01	45.21	43.90	44.85	44.85	5.83%	87,334
Nov 26, 2024	43.00	44.07	42.23	42.38	42.38	-3.64%	125,944
Nov 25, 2024	45.01	45.01	43.67	43.98	43.98	-4.35%	148,600
Nov 22, 2024	45.16	46.18	44.95	45.98	45.98	0.72%	134,800
Nov 21, 2024	44.99	45.80	44.09	45.65	45.65	4.53%	199,710
Nov 20, 2024	43.77	44.03	43.19	43.67	43.67	2.06%	99,100
Nov 19, 2024	42.37	43.45	42.22	42.79	42.79	0.66%	164,300
Nov 18, 2024	42.17	43.07	41.70	42.51	42.51	-0.44%	108,201
Nov 15, 2024	41.62	42.70	41.00	42.70	42.70	4.15%	105,124
Nov 14, 2024	42.36	42.55	40.68	41.00	41.00	-1.49%	126,100
Nov 13, 2024	41.65	43.28	41.44	41.62	41.62	0.60%	245,200
Nov 12, 2024	39.75	41.57	39.40	41.37	41.37	2.86%	256,800
Nov 11, 2024	37.79	40.36	37.73	40.22	40.22	13.58%	247,300
Nov 8, 2024	35.10	35.64	34.86	35.41	35.41	0.74%	84,334
Nov 7, 2024	34.44	35.26	34.23	35.15	35.15	-0.17%	173,838
Nov 6, 2024	34.31	35.32	34.00	35.21	35.21	10.62%	215,900
Nov 5, 2024	31.79	32.27	31.56	31.83	31.83	1.86%	148,206
Nov 4, 2024	31.57	31.60	30.92	31.25	31.25	-3.10%	76,700
Nov 1, 2024	32.36	32.95	31.78	32.25	32.25	-0.03%	109,100
Oct 31, 2024	33.09	33.09	32.24	32.26	32.26	-2.48%	121,546
Oct 30, 2024	33.12	33.40	32.92	33.08	33.08	-1.02%	117,600
Oct 29, 2024	32.80	33.97	32.64	33.42	33.42	4.27%	88,316
Oct 28, 2024	31.70	32.18	31.50	32.05	32.05	4.30%	157,000
Oct 25, 2024	31.19	31.62	30.36	30.73	30.73	-1.98%	29,000
Oct 24, 2024	30.90	31.35	30.88	31.35	31.35	2.99%	47,400
Oct 23, 2024	30.50	30.66	29.91	30.44	30.44	-1.36%	50,718
Oct 22, 2024	30.69	30.98	30.50	30.86	30.86	-0.64%	24,700
Oct 21, 2024	31.12	31.12	30.67	31.06	31.06	-1.02%	51,300
Oct 18, 2024	30.97	31.57	30.93	31.38	31.38	2.85%	69,700
Oct 17, 2024	30.61	30.88	30.44	30.51	30.51	-1.13%	25,733
Oct 16, 2024	30.95	31.15	30.68	30.86	30.86	0.95%	34,900
Oct 15, 2024	30.11	31.05	29.68	30.57	30.57	6.37%	104,200
Oct 11, 2024	27.97	28.88	27.97	28.74	28.74	5.66%	43,847
Oct 10, 2024	27.82	27.82	26.83	27.20	27.20	-1.91%	25,743
Oct 9, 2024	28.05	28.24	27.67	27.73	27.73	-1.60%	16,700
Oct 8, 2024	28.33	28.54	28.00	28.18	28.18	-1.57%	40,615
Oct 7, 2024	28.45	29.07	28.38	28.63	28.63	1.89%	26,900
Oct 4, 2024	27.73	28.10	27.35	28.10	28.10	2.44%	22,000
Oct 3, 2024	27.15	27.43	26.90	27.43	27.43	1.89%	16,538
Oct 2, 2024	27.24	27.86	26.89	26.92	26.92	-3.24%	39,348
Oct 1, 2024	28.41	28.41	27.42	27.82	27.82	-2.18%	35,600
Sep 30, 2024	28.63	28.66	28.31	28.44	28.44	-4.31%	38,411
Sep 27, 2024	29.32	29.77	29.20	29.72	29.72	1.82%	51,900
Sep 26, 2024	28.74	29.34	28.74	29.19	29.19	3.40%	56,721
Sep 25, 2024	28.32	28.53	28.19	28.23	28.23	-1.50%	32,600
Sep 24, 2024	28.39	28.69	28.18	28.66	28.66	1.06%	21,000
Sep 23, 2024	28.40	28.56	28.27	28.36	28.36	0.32%	24,041
Sep 20, 2024	28.30	28.54	28.04	28.27	28.27	-1.02%	27,446
Sep 19, 2024	28.43	28.69	28.26	28.56	28.56	5.12%	39,137
Sep 18, 2024	26.99	27.52	26.74	27.17	27.17	0.52%	15,700
Sep 17, 2024	26.75	27.65	26.61	27.03	27.03	3.52%	65,700
Sep 16, 2024	26.34	26.36	25.95	26.11	26.11	-3.12%	26,000
Sep 13, 2024	25.98	27.03	25.98	26.95	26.95	2.39%	46,400
Sep 12, 2024	26.03	26.33	25.86	26.32	26.32	1.50%	18,600
Sep 11, 2024	25.59	26.07	25.10	25.93	25.93	-0.84%	24,527
Sep 10, 2024	25.63	26.17	25.53	26.15	26.15	1.75%	19,725
Sep 9, 2024	24.91	25.73	24.66	25.70	25.70	6.55%	47,003
Sep 6, 2024	25.42	25.46	23.92	24.12	24.12	-3.98%	62,046